5 DAY PERFORMANCE
+3.91%
1 MONTH PERFORMANCE
-2.62%
3 MONTH PERFORMANCE
-16.22%
6 MONTH PERFORMANCE
+14.11%
YEAR-TO-DATE PERFORMANCE
-13.89%
1 YEAR PERFORMANCE
-4.12%
RLX Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.80 | $1.86 (3.33%) | $1.90 | $1.80 | 3.96 M | $2.41 B |
| 04/29/2025 | $1.81 | $1.83 (1.1%) | $1.85 | $1.79 | 2.66 M | $2.37 B |
| 04/28/2025 | $1.77 | $1.80 (1.69%) | $1.82 | $1.77 | 1.03 M | $2.34 B |
| 04/25/2025 | $1.83 | $1.79 (-2.19%) | $1.83 | $1.78 | 1.21 M | $2.32 B |
| 04/24/2025 | $1.80 | $1.81 (0.56%) | $1.85 | $1.76 | 2.85 M | $2.35 B |
| 04/23/2025 | $1.77 | $1.80 (1.69%) | $1.86 | $1.77 | 5.61 M | $2.34 B |
| 04/22/2025 | $1.75 | $1.74 (-0.57%) | $1.78 | $1.73 | 2.97 M | $2.26 B |
| 04/21/2025 | $1.70 | $1.74 (2.35%) | $1.77 | $1.67 | 4.41 M | $2.26 B |
| 04/17/2025 | $1.70 | $1.71 (0.59%) | $1.76 | $1.69 | 3.63 M | $2.22 B |
| 04/16/2025 | $1.67 | $1.68 (0.6%) | $1.74 | $1.66 | 4.82 M | $2.18 B |
| 04/15/2025 | $1.67 | $1.69 (1.2%) | $1.72 | $1.67 | 6.36 M | $2.19 B |
| 04/14/2025 | $1.73 | $1.68 (-2.89%) | $1.76 | $1.68 | 6.49 M | $2.18 B |
| 04/11/2025 | $1.79 | $1.70 (-5.03%) | $1.79 | $1.69 | 10.06 M | $2.21 B |
| 04/10/2025 | $1.80 | $1.74 (-3.33%) | $1.84 | $1.74 | 18.77 M | $2.26 B |
| 04/09/2025 | $1.82 | $1.78 (-2.2%) | $1.88 | $1.76 | 10.29 M | $2.31 B |
| 04/08/2025 | $1.83 | $1.84 (0.55%) | $1.92 | $1.81 | 7.04 M | $2.39 B |
| 04/07/2025 | $1.69 | $1.81 (7.1%) | $1.85 | $1.69 | 10.15 M | $2.35 B |
| 04/04/2025 | $1.72 | $1.81 (5.23%) | $1.86 | $1.71 | 11.48 M | $2.35 B |
| 04/03/2025 | $1.83 | $1.84 (0.55%) | $1.87 | $1.82 | 3.84 M | $2.39 B |
| 04/02/2025 | $1.89 | $1.87 (-1.06%) | $1.93 | $1.87 | 1.71 M | $2.43 B |
| 04/01/2025 | $1.90 | $1.89 (-0.53%) | $1.94 | $1.86 | 2.48 M | $2.45 B |
| 03/31/2025 | $1.88 | $1.88 (0%) | $1.90 | $1.87 | 4.23 M | $2.44 B |
| 03/28/2025 | $1.94 | $1.91 (-1.55%) | $1.96 | $1.87 | 4.50 M | $2.48 B |
| 03/27/2025 | $1.92 | $1.96 (2.08%) | $2.01 | $1.92 | 7.01 M | $2.54 B |
| 03/26/2025 | $1.98 | $1.91 (-3.54%) | $2.01 | $1.91 | 11.29 M | $2.48 B |
| 03/25/2025 | $2.00 | $1.97 (-1.5%) | $2.02 | $1.96 | 3.04 M | $2.56 B |
| 03/24/2025 | $2.00 | $2.00 (0%) | $2.03 | $2.00 | 2.76 M | $2.59 B |
| 03/21/2025 | $2.00 | $1.99 (-0.5%) | $2.02 | $1.96 | 9.46 M | $2.58 B |
| 03/20/2025 | $1.98 | $1.99 (0.51%) | $2.08 | $1.96 | 7.01 M | $2.58 B |
| 03/19/2025 | $2.08 | $2.02 (-2.88%) | $2.12 | $2.00 | 18.79 M | $2.62 B |
| 03/18/2025 | $2.04 | $2.09 (2.45%) | $2.12 | $2.02 | 13.16 M | $2.71 B |
| 03/17/2025 | $2.20 | $1.96 (-10.91%) | $2.24 | $1.91 | 28.82 M | $2.54 B |
| 03/14/2025 | $2.29 | $2.26 (-1.31%) | $2.38 | $2.19 | 9.67 M | $2.93 B |
| 03/13/2025 | $2.29 | $2.35 (2.62%) | $2.38 | $2.23 | 7.40 M | $3.05 B |
| 03/12/2025 | $2.33 | $2.31 (-0.86%) | $2.38 | $2.25 | 2.99 M | $3.00 B |
| 03/11/2025 | $2.24 | $2.28 (1.79%) | $2.32 | $2.23 | 2.77 M | $2.96 B |
| 03/10/2025 | $2.36 | $2.21 (-6.36%) | $2.36 | $2.19 | 4.32 M | $2.87 B |
| 03/07/2025 | $2.36 | $2.36 (0%) | $2.43 | $2.33 | 2.62 M | $3.06 B |
| 03/06/2025 | $2.39 | $2.34 (-2.09%) | $2.42 | $2.31 | 5.17 M | $3.04 B |
| 03/05/2025 | $2.34 | $2.37 (1.28%) | $2.37 | $2.30 | 2.60 M | $3.07 B |
| 03/04/2025 | $2.29 | $2.29 (0%) | $2.37 | $2.29 | 2.04 M | $2.97 B |
| 03/03/2025 | $2.47 | $2.28 (-7.69%) | $2.48 | $2.28 | 4.43 M | $2.96 B |
| 02/28/2025 | $2.29 | $2.49 (8.73%) | $2.53 | $2.29 | 14.93 M | $3.23 B |
| 02/27/2025 | $2.32 | $2.35 (1.29%) | $2.39 | $2.28 | 4.45 M | $3.05 B |
| 02/26/2025 | $2.30 | $2.35 (2.17%) | $2.38 | $2.30 | 7.33 M | $3.05 B |
| 02/25/2025 | $2.29 | $2.26 (-1.31%) | $2.32 | $2.25 | 2.64 M | $2.93 B |
| 02/24/2025 | $2.40 | $2.30 (-4.17%) | $2.43 | $2.18 | 10.46 M | $2.98 B |
| 02/21/2025 | $2.33 | $2.43 (4.29%) | $2.69 | $2.33 | 15.30 M | $3.15 B |
| 02/20/2025 | $2.26 | $2.32 (2.65%) | $2.39 | $2.26 | 4.82 M | $3.01 B |
| 02/19/2025 | $2.28 | $2.26 (-0.88%) | $2.31 | $2.26 | 2.68 M | $2.93 B |
| 02/18/2025 | $2.34 | $2.30 (-1.71%) | $2.35 | $2.30 | 2.58 M | $2.98 B |
| 02/14/2025 | $2.45 | $2.34 (-4.49%) | $2.45 | $2.29 | 5.79 M | $3.04 B |
| 02/13/2025 | $2.34 | $2.36 (0.85%) | $2.38 | $2.34 | 3.10 M | $3.06 B |
| 02/12/2025 | $2.44 | $2.36 (-3.28%) | $2.45 | $2.35 | 4.61 M | $3.06 B |
| 02/11/2025 | $2.45 | $2.47 (0.82%) | $2.49 | $2.38 | 3.89 M | $3.20 B |
| 02/10/2025 | $2.40 | $2.45 (2.08%) | $2.60 | $2.38 | 10.02 M | $3.18 B |
| 02/07/2025 | $2.33 | $2.40 (3%) | $2.47 | $2.33 | 7.95 M | $3.11 B |
| 02/06/2025 | $2.26 | $2.28 (0.88%) | $2.34 | $2.25 | 7.09 M | $2.96 B |
| 02/05/2025 | $2.25 | $2.24 (-0.44%) | $2.27 | $2.24 | 3.13 M | $2.91 B |
| 02/04/2025 | $2.22 | $2.26 (1.8%) | $2.28 | $2.21 | 1.84 M | $2.93 B |
| 02/03/2025 | $2.20 | $2.22 (0.91%) | $2.28 | $2.16 | 2.10 M | $2.88 B |
| 01/31/2025 | $2.21 | $2.22 (0.45%) | $2.26 | $2.21 | 3.03 M | $2.88 B |
| 01/30/2025 | $2.13 | $2.22 (4.23%) | $2.24 | $2.13 | 4.18 M | $2.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
